I Synergy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.010	0.012	0.010	0.012	0.300	5,299
2025-11-10	0.010	0.010	0.010	0.010	0.250	0
2025-11-07	0.010	0.010	0.010	0.010	0.250	357
2025-11-06	0.010	0.010	0.010	0.010	0.250	473
2025-11-05	0.010	0.011	0.010	0.010	0.250	13,068
2025-11-04	0.011	0.011	0.010	0.010	0.250	13,484
2025-11-03	0.011	0.011	0.011	0.011	0.275	207
2025-10-31	0.011	0.011	0.011	0.011	0.275	1,131
2025-10-30	0.010	0.011	0.010	0.011	0.275	9,765
2025-10-29	0.011	0.011	0.010	0.011	0.263	2,491
2025-10-28	0.012	0.012	0.011	0.011	0.275	2,230
2025-10-27	0.012	0.012	0.012	0.012	0.300	536
2025-10-24	0.011	0.012	0.011	0.012	0.300	8,824
2025-10-23	0.012	0.012	0.012	0.012	0.300	0
2025-10-22	0.013	0.013	0.011	0.012	0.300	37,852
2025-10-21	0.012	0.013	0.012	0.013	0.325	9,582
2025-10-20	0.013	0.013	0.012	0.012	0.300	22,978
2025-10-17	0.013	0.013	0.013	0.013	0.325	0
2025-10-16	0.014	0.014	0.013	0.013	0.325	19,403
2025-10-15	0.015	0.015	0.014	0.014	0.350	24,899
2025-10-14	0.015	0.015	0.015	0.015	0.375	5,664
2025-10-13	0.016	0.016	0.016	0.016	0.400	37
2025-10-10	0.018	0.018	0.016	0.016	0.400	9,279
2025-10-09	0.018	0.018	0.018	0.018	0.450	16,908
2025-10-08	0.018	0.018	0.018	0.018	0.450	865
2025-10-07	0.020	0.020	0.018	0.018	0.450	13,154
2025-10-06	0.018	0.021	0.017	0.021	0.525	7,263
2025-10-03	0.019	0.019	0.017	0.017	0.425	13,533
2025-10-02	0.026	0.026	0.018	0.018	0.450	5,977
2025-10-01	0.027	0.027	0.026	0.026	0.650	41,398
2025-09-30	0.028	0.028	0.026	0.026	0.650	237,876
2025-09-29	0.020	0.027	0.020	0.027	0.675	185,192
2025-09-26	0.020	0.024	0.019	0.021	0.513	252,075
2025-09-25	0.018	0.020	0.016	0.020	0.500	311,954
2025-09-24	0.014	0.020	0.014	0.018	0.450	241,244
2025-09-23	0.010	0.014	0.009	0.014	0.350	241,351
2025-09-22	0.010	0.010	0.010	0.010	0.250	0
2025-09-19	0.010	0.010	0.010	0.010	0.250	21,795
2025-09-18	0.010	0.010	0.009	0.010	0.250	19,108
2025-09-17	0.009	0.011	0.009	0.011	0.275	66,992
2025-09-16	0.008	0.008	0.008	0.008	0.200	1,132
2025-09-15	0.009	0.009	0.007	0.008	0.200	18,511
2025-09-12	0.007	0.007	0.007	0.007	0.175	3,692
2025-09-11	0.007	0.008	0.007	0.008	0.188	14,773
2025-09-10	0.008	0.008	0.007	0.007	0.175	2,442
2025-09-09	0.008	0.008	0.008	0.008	0.200	56,152
2025-09-08	0.008	0.008	0.008	0.008	0.200	1,836
2025-09-05	0.008	0.008	0.008	0.008	0.200	0
2025-09-04	0.009	0.009	0.008	0.008	0.200	3,083
2025-09-03	0.009	0.009	0.009	0.009	0.225	0
2025-09-02	0.009	0.009	0.009	0.009	0.225	1,988
2025-09-01	0.010	0.010	0.010	0.010	0.250	2,754
2025-08-29	0.009	0.009	0.009	0.009	0.225	2,000
2025-08-28	0.008	0.010	0.008	0.010	0.250	20,038
2025-08-27	0.009	0.009	0.008	0.008	0.200	52,638
2025-08-26	0.009	0.009	0.009	0.009	0.225	0
2025-08-25	0.009	0.009	0.009	0.009	0.225	8,604
2025-08-22	0.009	0.009	0.009	0.009	0.225	52
2025-08-21	0.010	0.010	0.009	0.009	0.225	51,001
2025-08-20	0.010	0.011	0.009	0.010	0.250	15,577

← NewerPage 5 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.